U.S. markets open in 3 hours 59 minutes
F S&P 500
5,331.25 +4.00 (+0.08%) F Dow Jones
40,141.00 +4.00 (+0.01%) F Nasdaq
18,656.75 +21.50 (+0.12%) E-mini Russell 2000 Index Futur
2,107.00 +1.50 (+0.07%) Petróleo
79.83 -0.23 (-0.29%) Oro
2,448.30 +30.90 (+1.28%)
Goldman Sachs Access Investment Grade Corporate Bond ETF (GIGB)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 45.20 | 45.27 | 45.18 | 45.22 | 45.22 | 32,300 |
| 16 may 2024 | 45.41 | 45.41 | 45.27 | 45.29 | 45.29 | 36,400 |
| 15 may 2024 | 45.20 | 45.37 | 45.20 | 45.34 | 45.34 | 24,900 |
| 14 may 2024 | 44.99 | 45.04 | 44.94 | 44.95 | 44.95 | 57,000 |
| 13 may 2024 | 44.94 | 44.96 | 44.87 | 44.88 | 44.88 | 17,100 |
| 10 may 2024 | 44.90 | 44.95 | 44.85 | 44.89 | 44.89 | 43,600 |
| 09 may 2024 | 44.87 | 45.02 | 44.86 | 45.02 | 45.02 | 32,500 |
| 08 may 2024 | 44.88 | 44.98 | 44.88 | 44.98 | 44.98 | 29,600 |
| 07 may 2024 | 45.12 | 45.14 | 44.99 | 45.02 | 45.02 | 23,200 |
| 06 may 2024 | 44.93 | 45.00 | 44.92 | 44.99 | 44.99 | 21,500 |
| 03 may 2024 | 44.94 | 44.95 | 44.76 | 44.88 | 44.88 | 30,400 |
| 02 may 2024 | 44.38 | 44.65 | 44.38 | 44.62 | 44.62 | 32,700 |
| 01 may 2024 | 44.36 | 44.56 | 44.29 | 44.42 | 44.42 | 25,200 |
| 01 may 2024 | 0.183 Dividendo | |||||
| 30 abr 2024 | 44.49 | 44.56 | 44.42 | 44.42 | 44.24 | 48,300 |
| 29 abr 2024 | 44.57 | 44.66 | 44.54 | 44.65 | 44.47 | 46,900 |
| 26 abr 2024 | 44.49 | 44.53 | 44.45 | 44.47 | 44.28 | 44,200 |
| 25 abr 2024 | 44.23 | 44.37 | 44.16 | 44.32 | 44.14 | 100,300 |
| 24 abr 2024 | 44.48 | 44.48 | 44.37 | 44.46 | 44.28 | 76,800 |
| 23 abr 2024 | 44.47 | 44.71 | 44.47 | 44.60 | 44.41 | 37,900 |
| 22 abr 2024 | 44.45 | 44.55 | 44.42 | 44.55 | 44.37 | 107,500 |
| 19 abr 2024 | 44.50 | 44.50 | 44.41 | 44.46 | 44.28 | 31,400 |
| 18 abr 2024 | 44.40 | 44.45 | 44.35 | 44.42 | 44.24 | 37,100 |
| 17 abr 2024 | 44.43 | 44.53 | 44.37 | 44.50 | 44.32 | 36,800 |
| 16 abr 2024 | 44.21 | 44.31 | 44.17 | 44.29 | 44.11 | 48,900 |
| 15 abr 2024 | 44.59 | 44.59 | 44.38 | 44.41 | 44.23 | 47,900 |
| 12 abr 2024 | 44.91 | 44.91 | 44.79 | 44.80 | 44.62 | 55,400 |
| 11 abr 2024 | 44.85 | 44.85 | 44.63 | 44.72 | 44.53 | 61,300 |
| 10 abr 2024 | 45.03 | 45.03 | 44.75 | 44.79 | 44.61 | 59,100 |
| 09 abr 2024 | 45.31 | 45.35 | 45.28 | 45.34 | 45.15 | 37,800 |
| 08 abr 2024 | 45.07 | 45.20 | 45.07 | 45.16 | 44.97 | 36,200 |
| 05 abr 2024 | 45.16 | 45.26 | 45.15 | 45.15 | 44.96 | 35,100 |
| 04 abr 2024 | 45.20 | 45.34 | 45.20 | 45.34 | 45.15 | 31,700 |
| 03 abr 2024 | 45.09 | 45.29 | 45.07 | 45.26 | 45.08 | 30,700 |
| 02 abr 2024 | 45.26 | 45.26 | 45.04 | 45.22 | 45.04 | 87,200 |
| 01 abr 2024 | 45.44 | 45.46 | 45.26 | 45.31 | 45.12 | 61,000 |
| 01 abr 2024 | 0.155 Dividendo | |||||
| 28 mar 2024 | 45.74 | 45.89 | 45.74 | 45.79 | 45.45 | 80,600 |
| 27 mar 2024 | 45.55 | 45.86 | 45.55 | 45.86 | 45.52 | 58,500 |
| 26 mar 2024 | 45.54 | 45.78 | 45.52 | 45.59 | 45.25 | 157,500 |
| 25 mar 2024 | 45.66 | 45.71 | 45.55 | 45.59 | 45.25 | 20,600 |
| 22 mar 2024 | 45.75 | 45.77 | 45.68 | 45.69 | 45.35 | 35,400 |
| 21 mar 2024 | 45.58 | 45.62 | 45.51 | 45.57 | 45.23 | 20,500 |
| 20 mar 2024 | 45.45 | 45.54 | 45.37 | 45.52 | 45.18 | 28,200 |
| 19 mar 2024 | 45.38 | 45.47 | 45.38 | 45.44 | 45.10 | 15,800 |
| 18 mar 2024 | 45.38 | 45.42 | 45.31 | 45.31 | 44.97 | 86,000 |
| 15 mar 2024 | 45.40 | 45.43 | 45.30 | 45.38 | 45.04 | 27,900 |
| 14 mar 2024 | 45.44 | 45.44 | 45.35 | 45.35 | 45.01 | 56,500 |
| 13 mar 2024 | 45.65 | 45.74 | 45.61 | 45.62 | 45.28 | 109,700 |
| 12 mar 2024 | 45.71 | 45.74 | 45.66 | 45.70 | 45.36 | 37,500 |
| 11 mar 2024 | 45.83 | 45.85 | 45.75 | 45.81 | 45.47 | 28,200 |
| 08 mar 2024 | 45.86 | 45.91 | 45.78 | 45.81 | 45.47 | 33,900 |
| 07 mar 2024 | 45.81 | 45.81 | 45.67 | 45.75 | 45.41 | 24,200 |
| 06 mar 2024 | 45.66 | 45.75 | 45.63 | 45.63 | 45.29 | 49,200 |
| 05 mar 2024 | 45.51 | 45.62 | 45.47 | 45.56 | 45.21 | 24,500 |
| 04 mar 2024 | 45.35 | 45.38 | 45.31 | 45.33 | 44.99 | 48,600 |
| 01 mar 2024 | 45.19 | 45.46 | 45.03 | 45.41 | 45.07 | 37,100 |
| 01 mar 2024 | 0.137 Dividendo | |||||
| 29 feb 2024 | 45.42 | 45.48 | 45.29 | 45.34 | 44.87 | 33,700 |
| 28 feb 2024 | 45.28 | 45.31 | 45.23 | 45.28 | 44.81 | 33,100 |
| 27 feb 2024 | 45.27 | 45.38 | 45.27 | 45.32 | 44.84 | 51,600 |
| 26 feb 2024 | 45.39 | 45.41 | 45.29 | 45.36 | 44.88 | 51,400 |
| 23 feb 2024 | 45.41 | 45.54 | 45.36 | 45.46 | 44.98 | 60,900 |
| 22 feb 2024 | 45.34 | 45.38 | 45.29 | 45.37 | 44.89 | 21,700 |
| 21 feb 2024 | 45.39 | 45.40 | 45.27 | 45.32 | 44.84 | 19,700 |
| 20 feb 2024 | 45.33 | 45.44 | 45.33 | 45.42 | 44.94 | 43,300 |
| 16 feb 2024 | 45.18 | 45.30 | 45.18 | 45.26 | 44.79 | 49,000 |
| 15 feb 2024 | 45.45 | 45.45 | 45.30 | 45.39 | 44.91 | 36,400 |
| 14 feb 2024 | 45.06 | 45.28 | 45.06 | 45.28 | 44.80 | 48,600 |
| 13 feb 2024 | 45.14 | 45.21 | 45.02 | 45.09 | 44.62 | 44,600 |
| 12 feb 2024 | 45.47 | 45.51 | 45.39 | 45.49 | 45.01 | 27,800 |
| 09 feb 2024 | 45.44 | 45.51 | 45.44 | 45.48 | 45.00 | 66,700 |
| 08 feb 2024 | 45.59 | 45.63 | 45.51 | 45.53 | 45.05 | 1,844,900 |
| 07 feb 2024 | 45.74 | 45.86 | 45.71 | 45.72 | 45.24 | 71,500 |
| 06 feb 2024 | 45.69 | 45.86 | 45.67 | 45.83 | 45.35 | 17,900 |
| 05 feb 2024 | 45.68 | 45.68 | 45.56 | 45.61 | 45.13 | 28,900 |
| 02 feb 2024 | 45.92 | 46.00 | 45.83 | 45.99 | 45.51 | 144,900 |
| 01 feb 2024 | 46.24 | 46.41 | 46.19 | 46.34 | 45.85 | 48,600 |
| 01 feb 2024 | 0.155 Dividendo | |||||
| 31 ene 2024 | 46.23 | 46.32 | 46.10 | 46.16 | 45.52 | 99,200 |
| 30 ene 2024 | 46.05 | 46.13 | 45.95 | 46.08 | 45.44 | 245,400 |
| 29 ene 2024 | 45.97 | 46.02 | 45.88 | 45.99 | 45.35 | 26,300 |
| 26 ene 2024 | 45.90 | 45.90 | 45.78 | 45.85 | 45.22 | 30,700 |
| 25 ene 2024 | 45.82 | 45.95 | 45.81 | 45.88 | 45.25 | 22,300 |
| 24 ene 2024 | 45.93 | 45.93 | 45.63 | 45.66 | 45.03 | 21,400 |
| 23 ene 2024 | 45.73 | 45.77 | 45.66 | 45.68 | 45.05 | 22,900 |
| 22 ene 2024 | 45.90 | 45.97 | 45.83 | 45.86 | 45.23 | 58,800 |
| 19 ene 2024 | 45.66 | 45.80 | 45.60 | 45.79 | 45.15 | 21,700 |
| 18 ene 2024 | 45.81 | 45.81 | 45.68 | 45.72 | 45.08 | 18,500 |
| 17 ene 2024 | 45.68 | 45.81 | 45.65 | 45.80 | 45.17 | 151,200 |
| 16 ene 2024 | 46.02 | 46.10 | 45.82 | 45.88 | 45.25 | 20,900 |
| 12 ene 2024 | 46.32 | 46.35 | 46.18 | 46.26 | 45.62 | 17,300 |
| 11 ene 2024 | 45.96 | 46.22 | 45.90 | 46.16 | 45.52 | 29,100 |
| 10 ene 2024 | 46.05 | 46.10 | 45.91 | 45.93 | 45.30 | 107,400 |
| 09 ene 2024 | 45.87 | 45.98 | 45.84 | 45.96 | 45.32 | 19,400 |
| 08 ene 2024 | 45.63 | 45.90 | 45.63 | 45.84 | 45.21 | 30,400 |
| 05 ene 2024 | 45.63 | 45.87 | 45.60 | 45.64 | 45.01 | 93,400 |
| 04 ene 2024 | 45.72 | 45.79 | 45.69 | 45.76 | 45.13 | 38,800 |
| 03 ene 2024 | 45.70 | 45.99 | 45.70 | 45.97 | 45.33 | 77,600 |
| 02 ene 2024 | 45.92 | 46.12 | 45.92 | 46.04 | 45.41 | 42,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.